9,465.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 8,755.00 | 8,775.00 | 8,710.00 | 8,730.00 | 3,112.7K |
| 09:05 | 8,735.00 | 8,790.00 | 8,735.00 | 8,790.00 | 1,221.6K |
| 09:10 | 8,790.00 | 8,840.00 | 8,780.00 | 8,810.00 | 1,751.6K |
| 09:15 | 8,810.00 | 8,815.00 | 8,740.00 | 8,740.00 | 763.7K |
| 09:20 | 8,740.00 | 8,810.00 | 8,740.00 | 8,810.00 | 835.7K |
| 09:25 | 8,810.00 | 8,835.00 | 8,790.00 | 8,830.00 | 625.8K |
| 09:30 | 8,830.00 | 8,835.00 | 8,815.00 | 8,830.00 | 275.2K |
| 09:35 | 8,830.00 | 8,840.00 | 8,825.00 | 8,825.00 | 473.3K |
| 09:40 | 8,825.00 | 8,850.00 | 8,825.00 | 8,850.00 | 672.1K |
| 09:45 | 8,850.00 | 8,860.00 | 8,835.00 | 8,845.00 | 423.9K |
| 09:50 | 8,840.00 | 8,850.00 | 8,830.00 | 8,835.00 | 175.3K |
| 09:55 | 8,835.00 | 8,860.00 | 8,835.00 | 8,857.00 | 341.5K |
| 10:00 | 8,857.00 | 8,865.00 | 8,845.00 | 8,855.00 | 241.3K |
| 10:05 | 8,855.00 | 8,865.00 | 8,840.00 | 8,845.00 | 188.5K |
| 10:10 | 8,835.00 | 8,835.00 | 8,815.00 | 8,825.00 | 172.8K |
| 10:15 | 8,820.00 | 8,855.00 | 8,820.00 | 8,850.00 | 270.0K |
| 10:20 | 8,850.00 | 8,855.00 | 8,835.00 | 8,840.00 | 108.1K |
| 10:25 | 8,845.00 | 8,865.00 | 8,845.00 | 8,860.00 | 301.6K |
| 10:30 | 8,865.00 | 8,875.00 | 8,850.00 | 8,865.00 | 310.1K |
| 10:35 | 8,865.00 | 8,870.00 | 8,850.00 | 8,865.00 | 168.6K |
| 10:40 | 8,865.00 | 8,875.00 | 8,860.00 | 8,860.00 | 189.0K |
| 10:45 | 8,860.00 | 8,880.00 | 8,860.00 | 8,880.00 | 316.2K |
| 10:50 | 8,880.00 | 8,885.00 | 8,875.00 | 8,880.00 | 107.3K |
| 10:55 | 8,885.00 | 8,885.00 | 8,855.00 | 8,855.00 | 82.9K |
| 11:00 | 8,855.00 | 8,880.00 | 8,855.00 | 8,880.00 | 102.5K |
| 11:05 | 8,875.00 | 8,890.00 | 8,875.00 | 8,885.00 | 174.5K |
| 11:10 | 8,885.00 | 8,885.00 | 8,875.00 | 8,885.00 | 111.1K |
| 11:15 | 8,885.00 | 8,895.00 | 8,880.00 | 8,890.00 | 149.3K |
| 11:20 | 8,890.00 | 8,895.00 | 8,880.00 | 8,880.00 | 122.5K |
| 11:25 | 8,885.00 | 8,890.00 | 8,880.00 | 8,885.00 | 44.3K |
| 11:30 | 8,880.00 | 8,885.00 | 8,870.00 | 8,870.00 | 27.5K |
| 11:35 | 8,870.00 | 8,875.00 | 8,865.00 | 8,875.00 | 57.3K |
| 11:40 | 8,870.00 | 8,880.00 | 8,860.00 | 8,870.00 | 68.3K |
| 11:45 | 8,865.00 | 8,875.00 | 8,865.00 | 8,870.00 | 60.4K |
| 11:50 | 8,870.00 | 8,870.00 | 8,855.00 | 8,860.00 | 43.3K |
| 11:55 | 8,860.00 | 8,860.00 | 8,845.00 | 8,850.00 | 80.5K |
| 12:00 | 8,845.00 | 8,865.00 | 8,845.00 | 8,860.00 | 28.7K |
| 12:05 | 8,860.00 | 8,860.00 | 8,845.00 | 8,845.00 | 30.7K |
| 12:10 | 8,845.00 | 8,865.00 | 8,845.00 | 8,845.00 | 66.9K |
| 12:15 | 8,845.00 | 8,845.00 | 8,830.00 | 8,840.00 | 96.4K |
| 12:20 | 8,835.00 | 8,865.00 | 8,835.00 | 8,860.00 | 66.2K |
| 12:25 | 8,860.00 | 8,880.00 | 8,860.00 | 8,877.00 | 111.9K |
| 12:30 | 8,880.00 | 8,885.00 | 8,865.00 | 8,870.00 | 86.8K |
| 12:35 | 8,870.00 | 8,885.00 | 8,865.00 | 8,880.00 | 59.2K |
| 12:40 | 8,885.00 | 8,890.00 | 8,875.00 | 8,880.00 | 76.4K |
| 12:45 | 8,880.00 | 8,885.00 | 8,875.00 | 8,885.00 | 66.6K |
| 12:50 | 8,890.00 | 8,900.00 | 8,890.00 | 8,900.00 | 314.5K |
| 12:55 | 8,895.00 | 8,900.00 | 8,890.00 | 8,895.00 | 84.5K |
| 13:00 | 8,890.00 | 8,895.00 | 8,880.00 | 8,890.00 | 103.4K |
| 13:05 | 8,885.00 | 8,885.00 | 8,875.00 | 8,885.00 | 77.1K |
| 13:10 | 8,880.00 | 8,885.00 | 8,875.00 | 8,885.00 | 26.1K |
| 13:15 | 8,880.00 | 8,890.00 | 8,870.00 | 8,875.00 | 60.8K |
| 13:20 | 8,870.00 | 8,875.00 | 8,855.00 | 8,855.00 | 65.2K |
| 13:25 | 8,855.00 | 8,865.00 | 8,850.00 | 8,860.00 | 62.6K |
| 13:30 | 8,860.00 | 8,875.00 | 8,855.00 | 8,870.00 | 97.2K |
| 13:35 | 8,865.00 | 8,875.00 | 8,865.00 | 8,865.00 | 44.1K |
| 13:40 | 8,865.00 | 8,875.00 | 8,860.00 | 8,875.00 | 56.7K |
| 13:45 | 8,875.00 | 8,880.00 | 8,870.00 | 8,880.00 | 48.7K |
| 13:50 | 8,875.00 | 8,880.00 | 8,875.00 | 8,875.00 | 38.2K |
| 13:55 | 8,875.00 | 8,885.00 | 8,870.00 | 8,875.00 | 38.7K |
| 14:00 | 8,875.00 | 8,890.00 | 8,875.00 | 8,890.00 | 73.3K |
| 14:05 | 8,887.00 | 8,890.00 | 8,880.00 | 8,885.00 | 70.5K |
| 14:10 | 8,885.00 | 8,890.00 | 8,880.00 | 8,885.00 | 35.3K |
| 14:15 | 8,885.00 | 8,890.00 | 8,880.00 | 8,880.00 | 36.6K |
| 14:20 | 8,880.00 | 8,885.00 | 8,870.00 | 8,875.00 | 20.1K |
| 14:25 | 8,875.00 | 8,875.00 | 8,860.00 | 8,860.00 | 153.8K |
| 14:30 | 8,855.00 | 8,870.00 | 8,850.00 | 8,855.00 | 152.2K |
| 14:35 | 8,855.00 | 8,860.00 | 8,850.00 | 8,850.00 | 140.5K |
| 14:40 | 8,850.00 | 8,850.00 | 8,835.00 | 8,850.00 | 235.0K |
| 14:45 | 8,850.00 | 8,875.00 | 8,845.00 | 8,870.00 | 652.0K |
| 14:50 | 8,865.00 | 8,880.00 | 8,860.00 | 8,875.00 | 318.2K |
| 14:55 | 8,875.00 | 8,880.00 | 8,865.00 | 8,875.00 | 169.4K |
| 15:00 | 8,870.00 | 8,875.00 | 8,850.00 | 8,855.00 | 178.5K |
| 15:05 | 8,860.00 | 8,870.00 | 8,855.00 | 8,870.00 | 191.3K |
| 15:10 | 8,870.00 | 8,870.00 | 8,860.00 | 8,865.00 | 151.0K |
| 15:15 | 8,860.00 | 8,880.00 | 8,860.00 | 8,875.00 | 194.1K |
| 15:25 | 8,865.00 | 8,865.00 | 8,865.00 | 8,865.00 | 245.4K |